CTCP Bảo hiểm Ngân hàng Nông nghiệp Việt Nam (abi)

24
0.30
(1.27%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-2 -7.69% 852,500 88,700 2.1
23.60
26
24
2 tháng
(2024-07-22) 		-2.10 -8.05% 2,028,500 107,000 2.6
23.60
26.10
24
3 tháng
(2024-06-24) 		-3.64 -13.17% 4,611,200 190,759 4.8
23.60
27.64
24
6 tháng
(2024-03-25) 		-0.37 -1.50% 9,046,800 215,678 5.4
21.86
27.64
24
12 tháng
(2023-09-26) 		-2.89 -10.73% 14,382,800 338,190 4.6
21.86
27.64
24
24 tháng
(2022-10-03) 		-0.84 -3.38% 18,490,614 471,549 9.3
17.15
29.81
24
36 tháng
(2021-10-06) 		-7.54 -23.91% 27,720,085 246,817 -2.4
17.15
36.23
24
60 tháng
(2019-10-17) 		10.82 82.13% 46,714,088 671,520 11.9
10.69
36.23
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2016
6.21
 74,340 6.02 6.21 5.98 42,100 0 0.7
27/04/2016
6.02
 96,690 5.43 6.21 5.47 21,800 0 0.3
26/04/2016
5.43
 10,100 5.55 5.55 5.32 0 0 0
25/04/2016
5.55
 0 5.55 5.55 5.55 0 0 0
22/04/2016
5.55
 7,800 5.59 5.59 5.55 0 0 0
21/04/2016
5.59
 3,300 5.47 5.59 5.43 0 0 0
20/04/2016
5.47
 11,000 5.47 5.47 5.43 0 0 0
19/04/2016
5.47
 3,600 5.28 5.47 5.43 0 0 0
15/04/2016
5.28
 2,500 5.24 5.32 5.28 2,300 0 0.0
14/04/2016
5.24
 27,600 5.67 5.67 5.24 0 0 0
13/04/2016
5.67
 400 5.71 5.71 5.67 0 0 0
12/04/2016
5.71
 100 5.47 5.71 5.71 0 0 0
11/04/2016
5.47
 19,410 5.24 5.71 5.40 6,900 200 0.1
08/04/2016
5.24
 5,610 5.43 5.43 5.24 0 0 0
07/04/2016
5.43
 7,700 4.66 5.43 5.36 0 0 0
06/04/2016
4.66
 1,120 5.28 5.36 4.66 0 0 0
05/04/2016
5.28
 2,800 5.36 5.36 4.89 500 200 0.0
04/04/2016
5.36
 4,700 5.98 5.98 5.36 900 0 0.0
01/04/2016
5.98
 400 5.98 5.98 5.24 400 100 0.0
31/03/2016
5.98
 66,720 5.67 6.09 5.71 3,400 20,100 -0.2
30/03/2016
5.67
 19,600 4.93 5.67 4.93 0 0 0
29/03/2016
4.93
 0 4.89 4.93 4.93 0 0 0
28/03/2016
4.89
 1,800 5.05 5.05 4.89 1,800 0 0.0
25/03/2016
5.05
 100 4.81 5.05 5.05 100 0 0.0
24/03/2016
4.81
 1,300 4.81 4.81 4.81 0 0 0
23/03/2016
4.81
 5,500 4.85 4.85 4.81 0 0 0
22/03/2016
4.85
 3,100 4.93 5.12 4.85 100 0 0.0
21/03/2016
4.93
 800 4.85 4.93 4.85 200 0 0.0
18/03/2016
4.85
 17,800 4.50 5.20 4.50 2,400 0 0.0
17/03/2016
4.50
 21,000 4.58 5.05 4.50 10,300 0 0.1
16/03/2016
4.58
 4,400 4.58 4.66 4.58 0 0 0
15/03/2016: Cổ tức tiền mặt tỉ lệ: 12%
15/03/2016
4.58
 11,100 4.85 5.05 4.58 10,100 0 0.1
14/03/2016
4.85
 1,000 4.85 4.85 4.85 0 0 0
11/03/2016
4.85
 7,200 4.89 4.89 4.85 0 0 0
10/03/2016
4.89
 5,300 4.75 4.89 4.78 1,500 0 0.0
09/03/2016
4.75
 4,700 4.75 4.75 4.75 4,700 0 0.1
08/03/2016
4.75
 5,600 4.71 4.75 4.75 5,000 0 0.1
07/03/2016
4.71
 7,200 4.67 4.96 4.71 2,600 0 0.0
04/03/2016
4.67
 1,600 4.64 4.78 4.67 600 0 0.0
03/03/2016
4.64
 3,200 4.64 4.67 4.64 1,100 0 0.0
02/03/2016
4.64
 1,100 4.57 4.67 4.64 100 0 0.0
01/03/2016
4.57
 1,200 4.75 4.75 4.57 1,000 0 0.0
29/02/2016
4.75
 3,600 4.78 4.89 4.60 0 0 0
26/02/2016
4.78
 0 4.78 4.78 4.78 0 0 0
25/02/2016
4.78
 100 4.50 4.78 4.78 100 0 0.0
24/02/2016
4.50
 600 4.67 4.85 4.50 600 0 0.0
23/02/2016
4.67
 0 4.67 4.67 4.67 0 0 0
22/02/2016
4.67
 0 4.67 4.67 4.67 0 0 0
19/02/2016
4.67
 0 4.67 4.67 4.67 0 0 0
18/02/2016
4.67
 100 4.43 4.67 4.67 100 0 0.0
17/02/2016
4.43
 500 4.53 4.53 4.43 0 0 0
16/02/2016
4.53
 1,000 4.60 4.60 4.53 1,000 0 0.0
15/02/2016
4.60
 100 4.43 4.60 4.60 100 0 0.0
05/02/2016
4.43
 2,700 4.43 4.64 4.43 100 0 0.0
04/02/2016
4.43
 1,600 4.67 4.67 4.43 0 0 0
03/02/2016
4.67
 0 4.67 4.67 4.67 0 0 0
02/02/2016
4.67
 0 4.67 4.67 4.67 0 0 0
01/02/2016
4.67
 100 4.46 4.67 4.67 100 0 0.0
29/01/2016
4.46
 600 4.00 4.57 4.46 100 0 0.0
28/01/2016
4.00
 2,000 4.64 4.64 4.00 0 0 0
27/01/2016
4.64
 400 4.43 4.64 4.60 0 0 0
26/01/2016
4.43
 2,400 4.75 4.75 4.43 0 0 0
25/01/2016
4.75
 100 4.60 4.75 4.75 100 0 0.0
22/01/2016
4.60
 0 4.60 4.60 4.60 0 0 0
21/01/2016
4.60
 1,000 4.60 4.60 4.60 0 0 0
20/01/2016
4.60
 900 4.60 4.60 4.60 0 0 0
19/01/2016
4.60
 100 4.60 4.60 4.60 100 0 0.0
18/01/2016
4.60
 200 4.29 4.60 4.25 100 0 0.0
15/01/2016
4.29
 1,000 4.82 4.82 4.29 0 0 0
14/01/2016
4.82
 0 5.03 4.82 4.82 0 0 0
13/01/2016
5.03
 200 4.60 5.03 4.60 200 0 0.0
12/01/2016
4.60
 0 4.57 4.60 4.60 0 0 0
11/01/2016
4.57
 1,000 4.89 4.89 4.57 500 0 0.0
08/01/2016
4.89
 100 4.50 4.89 4.89 100 0 0.0
07/01/2016
4.50
 0 4.53 4.50 4.50 0 0 0
06/01/2016
4.53
 6,200 4.57 4.57 4.46 0 0 0
05/01/2016
4.57
 1,400 4.57 4.57 4.53 0 0 0
04/01/2016
4.57
 2,400 4.57 4.57 4.53 0 0 0
31/12/2015
4.57
 1,100 4.43 4.60 4.57 100 0 0.0
30/12/2015
4.43
 18,800 4.53 4.53 4.43 0 15,000 -0.2
29/12/2015
4.53
 1,800 4.53 4.60 4.53 500 0 0.0
28/12/2015
4.53
 0 4.53 4.53 4.53 0 0 0
25/12/2015
4.53
 200 4.53 4.53 4.53 0 0 0
24/12/2015
4.53
 100 4.25 4.53 4.53 100 0 0.0
23/12/2015
4.25
 5,500 4.53 4.53 4.25 0 0 0
22/12/2015
4.53
 10,100 4.32 4.60 4.43 0 0 0
21/12/2015
4.32
 2,200 4.32 4.32 4.18 0 0 0
18/12/2015
4.32
 2,300 4.39 4.43 4.18 0 0 0
17/12/2015
4.39
 2,100 4.60 4.60 4.39 0 0 0
16/12/2015
4.60
 800 4.43 4.60 4.21 0 0 0
15/12/2015
4.43
 1,200 4.60 4.60 4.43 0 0 0
14/12/2015
4.60
 200 4.25 4.60 4.25 100 0 0.0
11/12/2015
4.25
 2,100 4.32 4.32 3.65 0 1,500 -0.0
10/12/2015
4.32
 1,500 4.43 4.43 3.68 0 1,000 -0.0
09/12/2015
4.43
 400 4.60 4.60 3.93 0 0 0
08/12/2015
4.60
 200 4.18 4.60 4.32 10,700 6,700 0.0
07/12/2015
4.18
 500 4.25 4.78 3.61 200 0 0.0
04/12/2015
4.25
 300 4.60 4.60 3.93 0 0 0
03/12/2015
4.60
 700 4.67 4.67 3.75 7,000 0 0.1
02/12/2015
4.67
 500 4.82 4.82 3.93 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |